The Boeing Company (BA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 237.32 | 244.70 | 237.37 | 244.70 | 244.70 | 5,869,428 |
| 07 dic 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 237.33 | 6,363,700 |
| 06 dic 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 236.89 | 4,740,600 |
| 05 dic 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 234.16 | 3,589,800 |
| 04 dic 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 234.87 | 5,228,500 |
| 01 dic 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 233.87 | 6,951,000 |
| 30 nov 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 231.63 | 8,736,200 |
| 29 nov 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 224.43 | 5,424,400 |
| 28 nov 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 222.37 | 7,817,800 |
| 27 nov 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 219.30 | 3,691,200 |
| 24 nov 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 220.00 | 2,312,100 |
| 22 nov 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 219.91 | 5,384,400 |
| 21 nov 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 218.27 | 5,362,100 |
| 20 nov 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 217.71 | 11,568,100 |
| 17 nov 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 208.04 | 3,564,600 |
| 16 nov 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 206.60 | 4,655,100 |
| 15 nov 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 208.71 | 5,205,900 |
| 14 nov 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 207.47 | 7,280,100 |
| 13 nov 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 204.54 | 13,040,300 |
| 10 nov 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 196.65 | 4,788,500 |
| 09 nov 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 193.33 | 4,576,300 |
| 08 nov 2023 | 191.45 | 192.44 | 190.14 | 191.83 | 191.83 | 2,984,200 |
| 07 nov 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 191.41 | 4,012,900 |
| 06 nov 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 192.95 | 4,222,200 |
| 03 nov 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 195.05 | 4,483,200 |
| 02 nov 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 192.01 | 4,313,000 |
| 01 nov 2023 | 189.69 | 190.78 | 187.50 | 189.38 | 189.38 | 5,832,200 |
| 31 oct 2023 | 183.38 | 187.29 | 181.32 | 186.82 | 186.82 | 5,043,000 |
| 30 oct 2023 | 179.42 | 184.16 | 179.42 | 182.35 | 182.35 | 5,507,100 |
| 27 oct 2023 | 180.00 | 182.33 | 179.01 | 179.69 | 179.69 | 4,606,300 |
| 26 oct 2023 | 177.11 | 182.95 | 176.53 | 179.09 | 179.09 | 6,961,800 |
| 25 oct 2023 | 186.00 | 187.00 | 176.25 | 177.73 | 177.73 | 13,806,400 |
| 24 oct 2023 | 183.21 | 184.35 | 181.80 | 182.36 | 182.36 | 4,652,900 |
| 23 oct 2023 | 179.44 | 183.72 | 178.43 | 181.03 | 181.03 | 4,146,200 |
| 20 oct 2023 | 182.68 | 183.39 | 179.85 | 180.04 | 180.04 | 4,514,100 |
| 19 oct 2023 | 185.50 | 187.05 | 182.54 | 182.79 | 182.79 | 4,043,700 |
| 18 oct 2023 | 187.22 | 190.25 | 185.05 | 185.69 | 185.69 | 6,268,100 |
| 17 oct 2023 | 183.75 | 188.33 | 183.30 | 185.60 | 185.60 | 5,121,800 |
| 16 oct 2023 | 185.91 | 186.23 | 182.50 | 184.93 | 184.93 | 4,701,000 |
| 13 oct 2023 | 186.27 | 187.29 | 183.18 | 184.91 | 184.91 | 8,215,700 |
| 12 oct 2023 | 195.10 | 195.70 | 189.96 | 191.30 | 191.30 | 5,668,300 |
| 11 oct 2023 | 195.47 | 199.62 | 194.27 | 196.07 | 196.07 | 7,394,000 |
| 10 oct 2023 | 190.01 | 194.30 | 188.76 | 193.53 | 193.53 | 8,062,400 |
| 09 oct 2023 | 188.00 | 189.49 | 185.68 | 188.49 | 188.49 | 4,575,800 |
| 06 oct 2023 | 185.37 | 188.64 | 182.55 | 187.38 | 187.38 | 5,359,600 |
| 05 oct 2023 | 186.16 | 188.10 | 184.14 | 186.29 | 186.29 | 4,331,700 |
| 04 oct 2023 | 188.85 | 190.63 | 184.34 | 186.73 | 186.73 | 7,419,800 |
| 03 oct 2023 | 188.63 | 192.49 | 188.20 | 188.92 | 188.92 | 7,285,500 |
| 02 oct 2023 | 191.47 | 192.44 | 186.93 | 187.83 | 187.83 | 5,244,700 |
| 29 sept 2023 | 191.92 | 192.95 | 190.17 | 191.68 | 191.68 | 5,155,400 |
| 28 sept 2023 | 193.70 | 195.26 | 190.03 | 190.43 | 190.43 | 8,009,500 |
| 27 sept 2023 | 196.01 | 196.40 | 192.77 | 195.46 | 195.46 | 4,015,500 |
| 26 sept 2023 | 197.79 | 199.39 | 195.42 | 195.64 | 195.64 | 3,666,300 |
| 25 sept 2023 | 196.84 | 198.98 | 195.19 | 198.78 | 198.78 | 3,527,100 |
| 22 sept 2023 | 199.96 | 200.74 | 197.14 | 197.71 | 197.71 | 4,450,900 |
| 21 sept 2023 | 201.00 | 203.60 | 199.71 | 199.95 | 199.95 | 4,745,700 |
| 20 sept 2023 | 205.87 | 206.25 | 202.31 | 202.37 | 202.37 | 3,738,800 |
| 19 sept 2023 | 205.40 | 205.66 | 202.39 | 204.48 | 204.48 | 4,039,900 |
| 18 sept 2023 | 207.91 | 207.91 | 204.98 | 205.12 | 205.12 | 4,299,200 |
| 15 sept 2023 | 209.28 | 209.83 | 206.88 | 208.11 | 208.11 | 4,668,500 |
| 14 sept 2023 | 209.14 | 210.44 | 208.10 | 209.05 | 209.05 | 3,974,800 |
| 13 sept 2023 | 210.00 | 212.18 | 207.75 | 208.40 | 208.40 | 3,538,100 |
| 12 sept 2023 | 209.35 | 212.26 | 208.58 | 210.65 | 210.65 | 3,256,500 |
| 11 sept 2023 | 213.76 | 214.20 | 208.77 | 211.01 | 211.01 | 4,522,300 |
| 08 sept 2023 | 215.83 | 216.00 | 210.51 | 211.27 | 211.27 | 5,752,000 |
| 07 sept 2023 | 217.50 | 220.55 | 214.86 | 216.05 | 216.05 | 4,929,600 |
| 06 sept 2023 | 221.77 | 222.79 | 216.42 | 217.95 | 217.95 | 4,233,500 |
| 05 sept 2023 | 223.10 | 224.09 | 221.20 | 222.57 | 222.57 | 3,246,500 |
| 01 sept 2023 | 226.00 | 226.23 | 221.95 | 223.40 | 223.40 | 3,655,600 |
| 31 ago 2023 | 229.33 | 230.43 | 222.93 | 224.03 | 224.03 | 6,953,800 |
| 30 ago 2023 | 227.08 | 231.17 | 226.65 | 228.85 | 228.85 | 3,328,300 |
| 29 ago 2023 | 225.88 | 229.40 | 225.66 | 227.25 | 227.25 | 3,716,700 |
| 28 ago 2023 | 224.21 | 227.45 | 223.29 | 227.06 | 227.06 | 4,641,800 |
| 25 ago 2023 | 218.41 | 223.77 | 212.88 | 223.41 | 223.41 | 12,352,300 |
| 24 ago 2023 | 222.51 | 224.20 | 217.09 | 217.31 | 217.31 | 9,132,600 |
| 23 ago 2023 | 230.00 | 230.54 | 227.11 | 228.58 | 228.58 | 3,004,500 |
| 22 ago 2023 | 228.08 | 230.48 | 226.93 | 230.07 | 230.07 | 3,012,900 |
| 21 ago 2023 | 226.80 | 227.69 | 225.10 | 227.22 | 227.22 | 2,734,600 |
| 18 ago 2023 | 222.23 | 226.79 | 221.68 | 226.65 | 226.65 | 3,580,100 |
| 17 ago 2023 | 230.57 | 231.64 | 224.26 | 224.54 | 224.54 | 4,359,400 |
| 16 ago 2023 | 231.50 | 234.67 | 229.60 | 229.95 | 229.95 | 2,273,300 |
| 15 ago 2023 | 235.00 | 235.56 | 231.54 | 232.26 | 232.26 | 3,201,900 |
| 14 ago 2023 | 237.00 | 238.65 | 235.75 | 236.71 | 236.71 | 2,486,300 |
| 11 ago 2023 | 237.61 | 238.26 | 235.12 | 235.72 | 235.72 | 2,651,000 |
| 10 ago 2023 | 238.45 | 241.58 | 237.04 | 238.26 | 238.26 | 3,710,800 |
| 09 ago 2023 | 238.54 | 241.24 | 236.41 | 237.86 | 237.86 | 4,044,400 |
| 08 ago 2023 | 236.52 | 240.73 | 236.00 | 238.04 | 238.04 | 5,149,200 |
| 07 ago 2023 | 232.74 | 238.98 | 232.74 | 238.25 | 238.25 | 6,068,000 |
| 04 ago 2023 | 232.29 | 234.91 | 230.08 | 231.36 | 231.36 | 3,497,900 |
| 03 ago 2023 | 231.00 | 233.58 | 230.40 | 231.36 | 231.36 | 3,282,900 |
| 02 ago 2023 | 234.99 | 236.68 | 230.69 | 231.38 | 231.38 | 5,326,700 |
| 01 ago 2023 | 237.55 | 243.10 | 237.31 | 238.01 | 238.01 | 4,975,200 |
| 31 jul 2023 | 238.99 | 239.07 | 236.21 | 238.85 | 238.85 | 4,894,900 |
| 28 jul 2023 | 236.12 | 240.13 | 235.70 | 238.69 | 238.69 | 7,054,600 |
| 27 jul 2023 | 235.25 | 238.67 | 231.83 | 233.75 | 233.75 | 12,018,300 |
| 26 jul 2023 | 222.16 | 233.09 | 221.77 | 232.80 | 232.80 | 24,923,800 |
| 25 jul 2023 | 214.20 | 214.82 | 210.81 | 214.12 | 214.12 | 6,513,300 |
| 24 jul 2023 | 212.06 | 215.94 | 211.46 | 215.87 | 215.87 | 4,898,300 |
| 21 jul 2023 | 213.89 | 215.60 | 211.64 | 211.80 | 211.80 | 4,053,200 |
| 20 jul 2023 | 208.83 | 215.10 | 208.80 | 213.61 | 213.61 | 5,782,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.